EICHERMOT

Eicher Motors Ltd

7229 -27.00 (-0.37%)

L: 7188 H: 7274.5

Back to Option Chain

Historical option data for EICHERMOT
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

EICHERMOT 30-DEC-2025 7450 CE
Delta: 0.27 Vega: 5.33 Theta: -3.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	47.3 ₹ 8,277.5	-10.65 -1863.75	18.01	664 1,16,200	41 7,175	280 49,000
11 Dec	7256.00	54.2 ₹ 9,485	-6.65 -1163.75	18.42	1,343 2,35,025	93 16,275	243 42,525
10 Dec	7228.50	68.25 ₹ 11,943.75	36.1 6317.50	20.33	1,203 2,10,525	-4 -700	150 26,250
9 Dec	7123.00	31.9 ₹ 5,582.5	-5.3 -927.50	18.15	130 22,750	16 2,800	154 26,950
8 Dec	7142.00	36.85 ₹ 6,448.75	-14.6 -2555.00	18.19	83 14,525	21 3,675	139 24,325
5 Dec	7208.00	51.9 ₹ 9,082.5	14.15 2476.25	16.51	210 36,750	1 175	116 20,300
4 Dec	7100.00	37.8 ₹ 6,615	1.15 201.25	18.24	140 24,500	-15 -2,625	115 20,125
3 Dec	7081.50	36.8 ₹ 6,440	-9.65 -1688.75	18.71	120 21,000	-6 -1,050	130 22,750
2 Dec	7112.50	45.5 ₹ 7,962.5	-2.9 -507.50	18.30	405 70,875	11 1,925	139 24,325
1 Dec	7125.50	49.75 ₹ 8,706.25	7.7 1347.50	17.48	942 1,64,850	26 4,550	128 22,400
28 Nov	7053.50	41.6 ₹ 7,280	3.35 586.25	18.32	122 21,350	-7 -1,225	104 18,200
27 Nov	6999.00	38.05 ₹ 6,658.75	-41.85 -7323.75	18.73	309 54,075	47 8,225	111 19,425
26 Nov	7198.50	81.8 ₹ 14,315	-13.1 -2292.50	18.38	107 18,725	29 5,075	66 11,550
25 Nov	7218.50	93 ₹ 16,275	-24.75 -4331.25	18.60	64 11,200	19 3,325	37 6,475

24 Nov	7258.50	116.6 ₹ 20,405	19.9 3482.50	18.85	70 12,250	12 2,100	18 3,150
21 Nov	7134.50	96.7 ₹ 16,922.5	-81.5 -14262.50	20.15	9 1,575	4 700	4 700
20 Nov	7125.50	178.2 ₹ 31,185	0 0.00	2.63	0 0	0 0	0 0
19 Nov	6896.50	178.2 ₹ 31,185	0 0.00	4.76	0 0	0 0	0 0
18 Nov	6814.50	178.2 ₹ 31,185	0 0.00	5.64	0 0	0 0	0 0
17 Nov	6799.00	178.2 ₹ 31,185	0 0.00	5.62	0 0	0 0	0 0
14 Nov	6695.00	178.2 ₹ 31,185	0 0.00	6.31	0 0	0 0	0 0
13 Nov	6855.00	178.2 ₹ 31,185	0 0.00	5.30	0 0	0 0	0 0
7 Nov	6886.00	178.2 ₹ 31,185	0 0.00	4.13	0 0	0 0	0 0
6 Nov	6806.50	178.2 ₹ 31,185	0 0.00	4.74	0 0	0 0	0 0
4 Nov	6930.00	178.2 ₹ 31,185	0 0.00	3.69	0 0	0 0	0 0
3 Nov	7023.50	178.2 ₹ 31,185	0 0.00	2.70	0 0	0 0	0 0
31 Oct	7007.00	178.2 ₹ 31,185	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7450 expiring on 30DEC2025

Delta for 7450 CE is 0.27

Historical price for 7450 CE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 47.3, which was -10.65 lower than the previous day. The implied volatity was 18.01, the open interest changed by 41 which increased total open position to 280

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 54.2, which was -6.65 lower than the previous day. The implied volatity was 18.42, the open interest changed by 93 which increased total open position to 243

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 68.25, which was 36.1 higher than the previous day. The implied volatity was 20.33, the open interest changed by -4 which decreased total open position to 150

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 31.9, which was -5.3 lower than the previous day. The implied volatity was 18.15, the open interest changed by 16 which increased total open position to 154

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 36.85, which was -14.6 lower than the previous day. The implied volatity was 18.19, the open interest changed by 21 which increased total open position to 139

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 51.9, which was 14.15 higher than the previous day. The implied volatity was 16.51, the open interest changed by 1 which increased total open position to 116

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 37.8, which was 1.15 higher than the previous day. The implied volatity was 18.24, the open interest changed by -15 which decreased total open position to 115

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 36.8, which was -9.65 lower than the previous day. The implied volatity was 18.71, the open interest changed by -6 which decreased total open position to 130

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 45.5, which was -2.9 lower than the previous day. The implied volatity was 18.30, the open interest changed by 11 which increased total open position to 139

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 49.75, which was 7.7 higher than the previous day. The implied volatity was 17.48, the open interest changed by 26 which increased total open position to 128

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 41.6, which was 3.35 higher than the previous day. The implied volatity was 18.32, the open interest changed by -7 which decreased total open position to 104

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 38.05, which was -41.85 lower than the previous day. The implied volatity was 18.73, the open interest changed by 47 which increased total open position to 111

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 81.8, which was -13.1 lower than the previous day. The implied volatity was 18.38, the open interest changed by 29 which increased total open position to 66

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 93, which was -24.75 lower than the previous day. The implied volatity was 18.60, the open interest changed by 19 which increased total open position to 37

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 116.6, which was 19.9 higher than the previous day. The implied volatity was 18.85, the open interest changed by 12 which increased total open position to 18

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 96.7, which was -81.5 lower than the previous day. The implied volatity was 20.15, the open interest changed by 4 which increased total open position to 4

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0

On 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0

On 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0

On 7 Nov EICHERMOT was trading at 6886.00. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0

On 6 Nov EICHERMOT was trading at 6806.50. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0

On 4 Nov EICHERMOT was trading at 6930.00. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0

On 3 Nov EICHERMOT was trading at 7023.50. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0

On 31 Oct EICHERMOT was trading at 7007.00. The strike last trading price was 178.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

EICHERMOT 30DEC2025 7450 PE
Delta: -0.67 Vega: 5.81 Theta: -2.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7229.00	265 ₹ 46,375	24.4 4270.00	24.14	1 175	0 0	13 2,275
11 Dec	7256.00	240.6 ₹ 42,105	-24.85 -4348.75	-	0 0	0 0	13 2,275
10 Dec	7228.50	240.6 ₹ 42,105	-24.85 -4348.75	19.67	24 4,200	8 1,400	11 1,925
9 Dec	7123.00	265.45 ₹ 46,453.75	-37.85 -6623.75	-	0 0	0 0	0 0
8 Dec	7142.00	265.45 ₹ 46,453.75	-37.85 -6623.75	-	0 0	0 0	3 525
5 Dec	7208.00	265.45 ₹ 46,453.75	-37.85 -6623.75	-	0 0	0 0	0 0
4 Dec	7100.00	265.45 ₹ 46,453.75	-37.85 -6623.75	-	0 0	0 0	0 0
3 Dec	7081.50	265.45 ₹ 46,453.75	-37.85 -6623.75	-	0 0	0 0	0 0
2 Dec	7112.50	265.45 ₹ 46,453.75	-37.85 -6623.75	-	0 0	0 0	0 0
1 Dec	7125.50	265.45 ₹ 46,453.75	-37.85 -6623.75	-	0 0	0 0	0 0
28 Nov	7053.50	265.45 ₹ 46,453.75	-37.85 -6623.75	-	0 0	0 0	0 0
27 Nov	6999.00	265.45 ₹ 46,453.75	-37.85 -6623.75	-	0 0	0 0	0 0
26 Nov	7198.50	265.45 ₹ 46,453.75	-37.85 -6623.75	16.15	4 700	1 175	4 700
25 Nov	7218.50	303.3 ₹ 53,077.5	-244.25 -42743.75	22.36	4 700	3 525	3 525
24 Nov	7258.50	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
21 Nov	7134.50	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
20 Nov	7125.50	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
19 Nov	6896.50	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
18 Nov	6814.50	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
17 Nov	6799.00	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
14 Nov	6695.00	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
13 Nov	6855.00	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
7 Nov	6886.00	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
6 Nov	6806.50	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
4 Nov	6930.00	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
3 Nov	7023.50	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0
31 Oct	7007.00	547.55 ₹ 95,821.25	0 0.00	-	0 0	0 0	0 0

For Eicher Motors Ltd - strike price 7450 expiring on 30DEC2025

Delta for 7450 PE is -0.67

Historical price for 7450 PE is as follows

On 12 Dec EICHERMOT was trading at 7229.00. The strike last trading price was 265, which was 24.4 higher than the previous day. The implied volatity was 24.14, the open interest changed by 0 which decreased total open position to 13

On 11 Dec EICHERMOT was trading at 7256.00. The strike last trading price was 240.6, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec EICHERMOT was trading at 7228.50. The strike last trading price was 240.6, which was -24.85 lower than the previous day. The implied volatity was 19.67, the open interest changed by 8 which increased total open position to 11

On 9 Dec EICHERMOT was trading at 7123.00. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec EICHERMOT was trading at 7142.00. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec EICHERMOT was trading at 7208.00. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec EICHERMOT was trading at 7100.00. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec EICHERMOT was trading at 7081.50. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec EICHERMOT was trading at 7112.50. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec EICHERMOT was trading at 7125.50. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov EICHERMOT was trading at 7053.50. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov EICHERMOT was trading at 6999.00. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov EICHERMOT was trading at 7198.50. The strike last trading price was 265.45, which was -37.85 lower than the previous day. The implied volatity was 16.15, the open interest changed by 1 which increased total open position to 4

On 25 Nov EICHERMOT was trading at 7218.50. The strike last trading price was 303.3, which was -244.25 lower than the previous day. The implied volatity was 22.36, the open interest changed by 3 which increased total open position to 3

On 24 Nov EICHERMOT was trading at 7258.50. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov EICHERMOT was trading at 7134.50. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov EICHERMOT was trading at 7125.50. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov EICHERMOT was trading at 6896.50. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov EICHERMOT was trading at 6814.50. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov EICHERMOT was trading at 6799.00. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov EICHERMOT was trading at 6695.00. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov EICHERMOT was trading at 6855.00. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov EICHERMOT was trading at 6886.00. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov EICHERMOT was trading at 6806.50. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov EICHERMOT was trading at 6930.00. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov EICHERMOT was trading at 7023.50. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct EICHERMOT was trading at 7007.00. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for EICHERMOT

EICHERMOT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD